HAVELLS
Havells India Limited
Historical option data for HAVELLS
16 Apr 2026 04:10 PM IST
| HAVELLS 28-Apr-2026 (11d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.01
Theta: -1.37
Gamma: 0.00448
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1291.10 | 47.1 | 3.950000000000003 | 35.59 | 159 | -4 | 139 | |||||||||
| 15 Apr | 1285.20 | 45.7 | 1.8000000000000043 | 35.76 | 1,097 | 34 | 144 | |||||||||
| 13 Apr | 1273.90 | 43.65 | -2.450000000000003 | 38.12 | 181 | 1 | 111 | |||||||||
| 10 Apr | 1281.70 | 44.85 | 9.5 | 32.63 | 212 | -31 | 112 | |||||||||
| 9 Apr | 1257.00 | 35.05 | 3.15 | 34.97 | 183 | -7 | 143 | |||||||||
| 8 Apr | 1246.40 | 31.5 | -0.25 | 34.06 | 556 | 106 | 150 | |||||||||
| 7 Apr | 1234.10 | 31.5 | 10.05 | 38.57 | 75 | -6 | 44 | |||||||||
| 6 Apr | 1206.60 | 20.8 | 5.2 | 36.11 | 42 | -1 | 49 | |||||||||
| 2 Apr | 1180.60 | 15.6 | -1.15 | 34.37 | 33 | 3 | 54 | |||||||||
| 1 Apr | 1185.90 | 16.75 | -2.9 | 33.51 | 23 | 8 | 51 | |||||||||
| 30 Mar | 1190.60 | 20.55 | -13.35 | 33.53 | 47 | 17 | 39 | |||||||||
| 27 Mar | 1231.60 | 34.95 | -16.05 | 32.36 | 28 | 11 | 22 | |||||||||
| 25 Mar | 1268.40 | 49.25 | 19.2 | 19.85 | 3 | -1 | 10 | |||||||||
| 24 Mar | 1234.20 | 30.05 | -6.9 | 26.57 | 14 | 2 | 12 | |||||||||
| 23 Mar | 1231.00 | 36.95 | -124.95 | 31.78 | 15 | 9 | 9 | |||||||||
| 20 Mar | 1281.20 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1358.00 | 161.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1354.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1397.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1413.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1270 expiring on 28APR2026
Delta for 1270 CE is 0.63
Historical price for 1270 CE is as follows
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 47.1, which was 3.950000000000003 higher than the previous day. The implied volatity was 35.59, the open interest changed by -4 which decreased total open position to 139
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 45.7, which was 1.8000000000000043 higher than the previous day. The implied volatity was 35.76, the open interest changed by 34 which increased total open position to 144
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 43.65, which was -2.450000000000003 lower than the previous day. The implied volatity was 38.12, the open interest changed by 1 which increased total open position to 111
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 44.85, which was 9.5 higher than the previous day. The implied volatity was 32.63, the open interest changed by -31 which decreased total open position to 112
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 35.05, which was 3.15 higher than the previous day. The implied volatity was 34.97, the open interest changed by -7 which decreased total open position to 143
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 31.5, which was -0.25 lower than the previous day. The implied volatity was 34.06, the open interest changed by 106 which increased total open position to 150
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 31.5, which was 10.05 higher than the previous day. The implied volatity was 38.57, the open interest changed by -6 which decreased total open position to 44
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 20.8, which was 5.2 higher than the previous day. The implied volatity was 36.11, the open interest changed by -1 which decreased total open position to 49
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 15.6, which was -1.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 54
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 16.75, which was -2.9 lower than the previous day. The implied volatity was 33.51, the open interest changed by 8 which increased total open position to 51
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 20.55, which was -13.35 lower than the previous day. The implied volatity was 33.53, the open interest changed by 17 which increased total open position to 39
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 34.95, which was -16.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by 11 which increased total open position to 22
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 49.25, which was 19.2 higher than the previous day. The implied volatity was 19.85, the open interest changed by -1 which decreased total open position to 10
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 30.05, which was -6.9 lower than the previous day. The implied volatity was 26.57, the open interest changed by 2 which increased total open position to 12
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 36.95, which was -124.95 lower than the previous day. The implied volatity was 31.78, the open interest changed by 9 which increased total open position to 9
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 28-Apr-2026 (11d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.01
Theta: -1.23
Gamma: 0.00432
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1291.10 | 23.8 | -6.849999999999998 | 36.98 | 475 | 36 | 209 |
| 15 Apr | 1285.20 | 29.25 | -4.899999999999999 | 39.44 | 900 | 86 | 173 |
| 13 Apr | 1273.90 | 35 | 2.1499999999999986 | 37.21 | 212 | 44 | 79 |
| 10 Apr | 1281.70 | 31.7 | -13.599999999999998 | 34.53 | 78 | -9 | 35 |
| 9 Apr | 1257.00 | 44.4 | -7.75 | 34.04 | 58 | 15 | 44 |
| 8 Apr | 1246.40 | 52.85 | 29.55 | 36.92 | 123 | 26 | 28 |
| 7 Apr | 1234.10 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 6 Apr | 1206.60 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 2 Apr | 1180.60 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 1 Apr | 1185.90 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 30 Mar | 1190.60 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 27 Mar | 1231.60 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 25 Mar | 1268.40 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 24 Mar | 1234.20 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 23 Mar | 1231.00 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 20 Mar | 1281.20 | 23.3 | 9.75 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 18 Mar | 1343.90 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 17 Mar | 1317.10 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 16 Mar | 1297.30 | 23.3 | 9.75 | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | 23.3 | 9.75 | - | 0 | 0 | 0 |
| 12 Mar | 1354.00 | 23.3 | 9.75 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 23.3 | 9.75 | - | 0 | 0 | 2 |
| 10 Mar | 1358.00 | 23.3 | 9.75 | - | 2 | 0 | 2 |
| 2 Mar | 1354.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 1397.10 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1413.70 | 0 | 0 | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1270 expiring on 28APR2026
Delta for 1270 PE is -0.38
Historical price for 1270 PE is as follows
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 23.8, which was -6.849999999999998 lower than the previous day. The implied volatity was 36.98, the open interest changed by 36 which increased total open position to 209
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 29.25, which was -4.899999999999999 lower than the previous day. The implied volatity was 39.44, the open interest changed by 86 which increased total open position to 173
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 35, which was 2.1499999999999986 higher than the previous day. The implied volatity was 37.21, the open interest changed by 44 which increased total open position to 79
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 31.7, which was -13.599999999999998 lower than the previous day. The implied volatity was 34.53, the open interest changed by -9 which decreased total open position to 35
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 44.4, which was -7.75 lower than the previous day. The implied volatity was 34.04, the open interest changed by 15 which increased total open position to 44
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 52.85, which was 29.55 higher than the previous day. The implied volatity was 36.92, the open interest changed by 26 which increased total open position to 28
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 23.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
